Premium
DJ BRIC 50 Index EUR (BRIC50E)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 646.38 | 18.15 | 2.89 | 642.6 | 646.86 | 642.16999 | 0 |
| 1739484000 | 628.23 | -3.14 | -0.50 | 629.75 | 632.55999 | 627.9 | 0 |
| 1739397600 | 631.37 | 6.87 | 1.10 | 633.04 | 635.5 | 628.82 | 0 |
| 1739311200 | 624.5 | -7.77 | -1.23 | 626.84 | 627.04999 | 623.36 | 0 |
| 1739224800 | 632.27 | 10.93 | 1.76 | 629.78 | 632.46 | 629 | 0 |
| 1738965600 | 621.34 | 5.67 | 0.92 | 618.41999 | 622.66999 | 617.69 | 0 |
| 1738879200 | 615.66999 | 4.58 | 0.75 | 615.04 | 616.38 | 614.79999 | 0 |
| 1738792800 | 611.09 | -5.74 | -0.93 | 612.66 | 612.87 | 608.72 | 0 |
| 1738706400 | 616.83 | 12.85 | 2.13 | 616.82 | 618.04 | 615.27 | 0 |
| 1738620000 | 603.98 | 1.7 | 0.28 | 608.98 | 609.84 | 602.99 | 0 |
| 1738360800 | 602.28 | 2.57 | 0.43 | 601.07 | 603.58 | 599.59 | 0 |
| 1738274400 | 599.71 | 5.26 | 0.88 | 594.38 | 599.96 | 592.62 | 0 |
| 1738188000 | 594.45 | 2.1 | 0.35 | 594.79 | 597.07 | 593.54 | 0 |
| 1738101600 | 592.35 | 6.75 | 1.15 | 592.79999 | 593.74 | 590.66999 | 0 |
| 1738015200 | 585.6 | 2.62 | 0.45 | 585.63 | 585.72 | 582.04999 | 0 |
| 1737756000 | 582.98 | 3.21 | 0.55 | 582.22 | 583.23 | 580 | 0 |
| 1737669600 | 579.77 | 0.25 | 0.04 | 580.85 | 581.53 | 578.77 | 0 |
| 1737583200 | 579.52 | -2.89 | -0.50 | 577.24 | 579.96 | 576.45 | 0 |
| 1737496800 | 582.41 | -0.39 | -0.07 | 587.89 | 588.67999 | 581.87 | 0 |
| 1737151200 | 582.79999 | 1.71 | 0.29 | 579.72 | 582.94 | 578.77 | 0 |
| 1737064800 | 581.09 | 2.11 | 0.36 | 582.91999 | 584.2 | 580.22 | 0 |
| 1736978400 | 578.98 | 6.92 | 1.21 | 574.91 | 578.98 | 573.30999 | 0 |
| 1736892000 | 572.05999 | 3.91 | 0.69 | 573.34 | 575.24 | 572.01 | 0 |
| 1736805600 | 568.15 | -5.31 | -0.93 | 568.27 | 570.29999 | 567.67999 | 0 |
| 1736546400 | 573.46 | -4.26 | -0.74 | 574.07 | 576.76 | 572.15 | 0 |
| 1736373600 | 577.72 | -2.42 | -0.42 | 577.91999 | 580.76 | 577.35 | 0 |
| 1736287200 | 580.14 | -2.65 | -0.45 | 575.41 | 580.24 | 573.96 | 0 |
| 1736200800 | 582.79 | -7.64 | -1.29 | 583.83 | 584.54 | 578.92999 | 0 |
| 1735941600 | 590.42999 | -2.51 | -0.42 | 593.01 | 593.47 | 590.22 | 0 |
| 1735855200 | 592.94 | 4.62 | 0.79 | 587.12 | 595.32 | 586.41 | 0 |
| 1735682400 | 588.32 | 1.7 | 0.29 | 585.63 | 589.41 | 584.54 | 0 |
| 1735596000 | 586.62 | -1.93 | -0.33 | 585.83 | 588.53 | 583.74 | 0 |
| 1735336800 | 588.54999 | -1.66 | -0.28 | 589.78 | 590.27 | 587.92999 | 0 |
| 1735250400 | 590.21 | -2.21 | -0.37 | 592.01 | 592.33 | 589.99 | 0 |
| 1735077600 | 592.41999 | 3.75 | 0.64 | 592.12 | 592.80999 | 591.33 | 0 |
| 1734991200 | 588.66999 | 2.6 | 0.44 | 589.01 | 591.05999 | 587.89 | 0 |
| 1734732000 | 586.07 | -6.99 | -1.18 | 588.44 | 589.02 | 584.80999 | 0 |
| 1734645600 | 593.05999 | -3.24 | -0.54 | 590.26 | 593.79 | 588.72 | 0 |
| 1734559200 | 596.29999 | 3.7 | 0.62 | 593.83 | 598.34 | 591.02 | 0 |
| 1734472800 | 592.6 | -2.09 | -0.35 | 591.54 | 593.11 | 589.89 | 0 |
| 1734386400 | 594.69 | -6.76 | -1.12 | 596.91 | 598.41999 | 594.63 | 0 |
| 1734127200 | 601.45 | -7.27 | -1.19 | 604.54999 | 605.01 | 601.28 | 0 |
| 1734040800 | 608.72 | 3.34 | 0.55 | 608.27 | 610.35 | 605.80999 | 0 |
| 1733954400 | 605.38 | 0.72 | 0.12 | 603.38 | 606.04999 | 601.57 | 0 |
| 1733868000 | 604.66 | -1.27 | -0.21 | 603.4 | 606.33 | 603.32 | 0 |
| 1733781600 | 605.92999 | 11.7 | 1.97 | 602.4 | 606.47 | 601.23 | 0 |
| 1733522400 | 594.23 | 5.31 | 0.90 | 594.69 | 595.91999 | 592.25 | 0 |
| 1733436000 | 588.91999 | -3.21 | -0.54 | 589.89 | 592.23 | 588.86 | 0 |
| 1733349600 | 592.13 | 0.31 | 0.05 | 593.04 | 593.92999 | 590.09 | 0 |
| 1733263200 | 591.82 | 3.43 | 0.58 | 591.48 | 592.37 | 590.14 | 0 |
| 1733176800 | 588.39 | 6.39 | 1.10 | 588.52 | 590.09 | 586.92999 | 0 |
| 1732917600 | 582 | -8.93 | -1.51 | 583.11 | 583.84 | 581.25 | 0 |
| 1732744800 | 590.92999 | 0.95 | 0.16 | 595.97 | 597.16 | 590.72 | 0 |
| 1732658400 | 589.98 | 0.74 | 0.13 | 590.67999 | 591.86 | 587.42999 | 0 |
| 1732572000 | 589.24 | -2.3 | -0.39 | 591 | 591.47 | 586.97 | 0 |
| 1732312800 | 591.54 | 3.07 | 0.52 | 586.12 | 594.30999 | 585.54 | 0 |
| 1732226400 | 588.47 | -2.92 | -0.49 | 588.66999 | 589.66999 | 585.16999 | 0 |
| 1732140000 | 591.39 | 3.39 | 0.58 | 589.92999 | 592.97 | 589.88 | 0 |
| 1732053600 | 588 | 1.02 | 0.17 | 591.24 | 593.52 | 587.82 | 0 |
| 1731967200 | 586.98 | -0.77 | -0.13 | 588.45 | 589.41 | 586.41999 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
